Dark

AG20270115C35
AG Jan 15 2027 35.00 Call (AG270115C00035000)
option OPRA

EOD

Sep 29, 2026

0.2300-17.857%(-0.0500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-29	0.2600	0.2600	0.2300	0.2300	-17.857%	23	5,946	0.000%
2026-09-28	0.2700	0.2800	0.2700	0.2800	-6.667%	20	5,944	-17.857%
2026-09-24	0.3500	0.3500	0.3000	0.3000	-23.077%	9	5,934	-23.333%
2026-09-23	0.4400	0.4400	0.3900	0.3900	-7.143%	7	5,931	-41.026%
2026-09-21	0.4200	0.4200	0.4200	0.4200	-16.000%	10	5,932	-45.238%
2026-09-18	0.4800	0.5000	0.4600	0.5000	0.000%	28	5,937	-54.000%
2026-09-17	0.4500	0.5000	0.4500	0.5000	+35.135%	9	5,928	-54.000%
2026-09-16	0.4200	0.4200	0.3700	0.3700	-7.500%	25	5,928	-37.838%
2026-09-15	0.4000	0.4000	0.4000	0.4000	-6.977%	3	5,926	-42.500%
2026-09-14	0.4000	0.4500	0.4000	0.4300	-27.119%	7	5,923	-46.512%
2026-09-11	0.6500	0.6500	0.5900	0.5900	-11.940%	43	5,917	-61.017%
2026-09-10	0.7300	0.7300	0.6700	0.6700	-17.284%	107	5,917	-65.672%
2026-09-08	0.8500	0.8500	0.7800	0.8100	-4.706%	20	5,966	-71.605%
2026-09-04	0.8900	0.8900	0.8500	0.8500	-7.609%	51	5,920	-72.941%
2026-09-03	0.9700	0.9700	0.8700	0.9200	+4.545%	56	5,920	-75.000%
2026-09-02	0.8100	0.8800	0.8000	0.8800	+25.714%	71	5,871	-73.864%
2026-09-01	0.7400	0.7400	0.7000	0.7000	-13.580%	4	5,867	-67.143%
2026-08-31	0.8100	0.8100	0.8100	0.8100	-10.000%	1	5,863	-71.605%
2026-08-28	0.9800	1.0100	0.8800	0.9000	-21.053%	255	5,862	-74.444%
2026-08-27	1.0600	1.1400	1.0300	1.1400	+15.152%	142	5,711	-79.825%
2026-08-26	1.0500	1.0500	0.9900	0.9900	-3.883%	6	5,653	-76.768%
2026-08-25	0.9600	1.0400	0.9600	1.0300	+9.574%	24	5,657	-77.670%
2026-08-24	1.0000	1.0000	0.9400	0.9400	-17.544%	466	5,666	-75.532%
2026-08-20	1.0800	1.2300	1.0800	1.1400	+11.765%	111	5,879	-79.825%
2026-08-19	0.7400	1.0200	0.7400	1.0200	+70.000%	37	5,981	-77.451%
2026-08-18	0.6500	0.6600	0.6000	0.6000	-18.919%	52	5,974	-61.667%
2026-08-17	0.7500	0.7500	0.7400	0.7400	-5.128%	5	5,924	-68.919%
2026-08-14	0.7800	0.7800	0.7800	0.7800	+6.849%	16	5,919	-70.513%
2026-08-12	0.8300	0.8300	0.6800	0.7300	+7.353%	98	5,903	-68.493%
2026-08-11	0.6400	0.7500	0.6400	0.6800	-11.688%	24	5,860	-66.176%
2026-08-10	0.6800	0.7700	0.6800	0.7700	+13.235%	52	5,862	-70.130%
2026-08-07	0.6900	0.6900	0.5500	0.6800	+19.298%	24	5,810	-66.176%
2026-08-06	0.6400	0.7300	0.5700	0.5700	+14.000%	59	5,815	-59.649%
2026-08-05	0.5000	0.5000	0.5000	0.5000	+25.000%	1	5,760	-54.000%
2026-08-04	0.4000	0.4000	0.4000	0.4000	+8.108%	11	5,761	-42.500%
2026-08-03	0.3700	0.3700	0.3700	0.3700	+8.824%	6	5,761	-37.838%
2026-07-31	0.3600	0.3600	0.3400	0.3400	-2.857%	5	5,761	-32.353%
2026-07-30	0.3500	0.3500	0.3500	0.3500	-12.500%	1	5,762	-34.286%
2026-07-29	0.4000	0.4000	0.3800	0.4000	-11.111%	101	5,763	-42.500%
2026-07-28	0.4400	0.5100	0.4300	0.4500	-10.000%	610	5,673	-48.889%
2026-07-27	0.4500	0.5000	0.4500	0.5000	-19.355%	26	5,947	-54.000%
2026-07-24	0.6200	0.6200	0.6200	0.6200	+16.981%	1	5,933	-62.903%
2026-07-23	0.4200	0.5300	0.4200	0.5300	-20.896%	52	5,934	-56.604%
2026-07-22	0.6700	0.6700	0.6700	0.6700	+11.667%	1	5,934	-65.672%
2026-07-21	0.6000	0.6000	0.6000	0.6000	+13.208%	10	5,934	-61.667%
2026-07-20	0.5300	0.5300	0.5300	0.5300	-1.852%	20	5,934	-56.604%
2026-07-17	0.5400	0.5400	0.5400	0.5400	+5.882%	1	5,914	-57.407%
2026-07-16	0.5600	0.5600	0.5100	0.5100	-27.143%	2	5,915	-54.902%
2026-07-15	0.6000	0.7000	0.6000	0.7000	+1.449%	122	5,916	-67.143%
2026-07-14	0.6900	0.6900	0.6900	0.6900	+4.545%	5	5,946	-66.667%
2026-07-13	0.6500	0.6600	0.6500	0.6600	-5.714%	9	5,946	-65.152%
2026-07-10	0.7500	0.7500	0.7000	0.7000	+12.903%	42	5,940	-67.143%
2026-07-09	0.6200	0.6200	0.6200	0.6200	+24.000%	1	5,942	-62.903%
2026-07-08	0.6500	0.6500	0.5000	0.5000	-29.577%	59	5,943	-54.000%
2026-07-07	0.7400	0.7400	0.6700	0.7100	-4.054%	53	5,943	-67.606%
2026-07-06	0.7500	1.0000	0.7400	0.7400	0.000%	20	5,993	-68.919%
2026-07-01	0.8300	0.8300	0.7200	0.7400	0.000%	27	5,989	-68.919%
2026-06-30	0.8000	0.8000	0.7300	0.7400	-2.632%	44	5,979	-68.919%
2026-06-26	0.8200	0.8200	0.7600	0.7600	-11.628%	6	5,936	-69.737%
2026-06-25	0.8600	0.8600	0.8600	0.8600	+34.375%	10	5,933	-73.256%
2026-06-24	0.6800	0.6800	0.6200	0.6400	-14.667%	141	5,933	-64.063%
2026-06-23	0.9000	0.9000	0.7500	0.7500	-16.667%	63	6,021	-69.333%
2026-06-22	1.0000	1.0000	0.8900	0.9000	-15.094%	179	6,021	-74.444%
2026-06-18	1.2100	1.2400	1.0600	1.0600	-28.378%	17	6,011	-78.302%
2026-06-17	1.4800	1.4800	1.4800	1.4800	+2.069%	2	6,011	-84.459%
2026-06-16	1.4000	1.4500	1.4000	1.4500	+16.935%	13	6,009	-84.138%
2026-06-15	2.1100	2.1100	1.2100	1.2400	+15.888%	8	6,008	-81.452%
2026-06-12	0.7800	1.0800	0.7800	1.0700	+37.179%	107	6,005	-78.505%
2026-06-11	0.7200	0.8200	0.6900	0.7800	+13.043%	69	6,002	-70.513%
2026-06-10	0.7900	0.8100	0.6800	0.6900	-12.658%	272	5,942	-66.667%
2026-06-09	0.8300	0.8300	0.6800	0.7900	-7.059%	27	6,005	-70.886%
2026-06-08	0.9900	0.9900	0.8500	0.8500	-5.556%	25	5,997	-72.941%
2026-06-05	1.0200	1.0200	0.8900	0.9000	-41.176%	105	5,984	-74.444%
2026-06-04	1.5300	1.5300	1.5300	1.5300	-3.774%	5	5,976	-84.967%
2026-06-03	1.4000	1.5900	1.4000	1.5900	-9.143%	224	5,976	-85.535%
2026-06-01	1.5700	1.7500	1.5700	1.7500	-6.417%	11	6,176	-86.857%
2026-05-29	1.8100	1.8700	1.8100	1.8700	+18.354%	200	6,175	-87.701%
2026-05-28	1.3500	1.6000	1.3500	1.5800	-4.819%	44	6,275	-85.443%
2026-05-27	1.4300	1.6600	1.4300	1.6600	+7.097%	62	6,275	-86.145%
2026-05-26	1.6100	1.6100	1.5500	1.5500	-0.641%	58	6,279	-85.161%
2026-05-22	1.5000	1.5600	1.4100	1.5600	-4.294%	115	6,226	-85.256%
2026-05-21	1.6000	1.6300	1.6000	1.6300	0.000%	6	6,224	-85.890%
2026-05-20	1.4000	1.6300	1.4000	1.6300	+16.429%	4	6,224	-85.890%
2026-05-19	1.3800	1.4300	1.2500	1.4000	-9.677%	90	6,226	-83.571%
2026-05-18	1.7500	1.9000	1.5500	1.5500	-18.848%	34	6,226	-85.161%
2026-05-15	2.2900	2.2900	1.7500	1.9100	-29.259%	150	6,226	-87.958%
2026-05-14	2.7900	2.8800	2.7000	2.7000	-16.923%	30	6,223	-91.481%
2026-05-13	3.4500	3.4500	3.2500	3.2500	+6.557%	55	6,112	-92.923%
2026-05-12	3.1500	3.4500	3.0000	3.0500	-8.955%	107	6,112	-92.459%
2026-05-11	2.9500	3.3500	2.6100	3.3500	+48.230%	117	6,112	-93.134%
2026-05-08	2.0100	2.2600	2.0100	2.2600	-11.373%	44	6,027	-89.823%
2026-05-07	2.4200	2.7000	2.3000	2.5500	+32.124%	83	6,010	-90.980%
2026-05-06	1.9400	2.0600	1.9300	1.9300	+37.857%	37	5,961	-88.083%
2026-05-05	1.5300	1.5300	1.3900	1.4000	-6.667%	184	5,959	-83.571%
2026-05-04	1.7500	1.7500	1.5000	1.5000	-11.765%	11	6,067	-84.667%
2026-05-01	1.7600	1.7600	1.7000	1.7000	-1.734%	17	6,085	-86.471%
2026-04-30	1.7600	1.7600	1.5900	1.7300	-8.466%	4	6,085	-86.705%
2026-04-29	1.7100	1.8900	1.6300	1.8900	+5.000%	61	6,084	-87.831%
2026-04-28	1.8000	1.8000	1.8000	1.8000	-12.621%	1	6,083	-87.222%
2026-04-27	1.9600	2.0600	1.9000	2.0600	-5.505%	194	6,083	-88.835%
2026-04-24	2.1500	2.1800	2.1500	2.1800	+6.863%	55	5,918	-89.450%
2026-04-23	2.1500	2.1500	1.9000	2.0400	-13.191%	387	5,871	-88.725%
2026-04-22	2.3300	2.4000	2.3300	2.3500	+6.335%	12	5,641	-90.213%
2026-04-21	2.4500	2.4500	2.2100	2.2100	-13.333%	2	5,630	-89.593%
2026-04-20	2.5500	2.5500	2.5500	2.5500	-18.006%	1	5,630	-90.980%
2026-04-17	2.9400	3.3500	2.9400	3.1100	+19.615%	37	5,630	-92.605%
2026-04-16	2.6300	2.7400	2.4600	2.6000	-1.887%	32	5,639	-91.154%
2026-04-15	2.6700	2.6700	2.6500	2.6500	-5.018%	5	5,637	-91.321%
2026-04-14	2.8700	2.8700	2.7900	2.7900	+9.843%	19	5,637	-91.756%
2026-04-13	2.4000	2.5400	2.4000	2.5400	+2.419%	108	5,624	-90.945%
2026-04-10	2.7500	2.7500	2.4800	2.4800	-9.818%	31	5,704	-90.726%
2026-04-08	2.8500	2.8600	2.7500	2.7500	-5.172%	25	5,712	-91.636%
2026-04-07	2.9000	2.9000	2.9000	2.9000	-12.913%	16	5,702	-92.069%
2026-04-06	3.3200	3.5000	3.3200	3.3300	-2.059%	9	5,702	-93.093%
2026-04-02	3.0600	3.4100	3.0600	3.4000	-2.857%	17	5,693	-93.235%
2026-04-01	3.5100	3.7500	3.4000	3.5000	+9.375%	47	5,693	-93.429%
2026-03-31	2.9200	3.2000	2.9200	3.2000	+27.490%	72	5,705	-92.813%
2026-03-30	3.1500	3.1500	2.5100	2.5100	-10.676%	5	5,744	-90.837%
2026-03-27	2.4500	3.2000	2.4300	2.8100	+5.639%	64	5,748	-91.815%
2026-03-26	2.8000	2.8000	2.5400	2.6600	-11.333%	90	5,746	-91.353%
2026-03-25	2.9400	3.0000	2.9400	3.0000	+15.385%	5	5,798	-92.333%
2026-03-24	2.7000	2.7100	2.5300	2.6000	+13.537%	9	5,796	-91.154%
2026-03-23	2.1500	2.3000	2.1500	2.2900	+22.460%	233	5,800	-89.956%
2026-03-20	2.1000	2.1000	1.8400	1.8700	-9.662%	663	5,651	-87.701%
2026-03-19	2.0000	2.2600	1.7900	2.0700	-17.200%	75	5,798	-88.889%
2026-03-18	2.9900	2.9900	2.5000	2.5000	-22.360%	108	5,828	-90.800%
2026-03-17	3.5500	3.5500	3.1500	3.2200	-6.667%	27	5,809	-92.857%
2026-03-16	3.7500	4.0000	3.4300	3.4500	-8.000%	33	5,808	-93.333%
2026-03-13	4.2000	4.2000	3.7500	3.7500	-21.712%	98	5,853	-93.867%
2026-03-12	4.7900	4.7900	4.7900	4.7900	-4.200%	4	5,861	-95.198%
2026-03-11	5.0000	5.2000	4.9000	5.0000	-16.667%	30	5,857	-95.400%
2026-03-10	6.0000	6.0000	5.9200	6.0000	+11.111%	6	5,858	-96.167%
2026-03-09	4.5000	5.4000	4.5000	5.4000	+1.887%	28	5,856	-95.741%
2026-03-06	5.1500	5.5100	4.9700	5.3000	-1.852%	377	5,853	-95.660%
2026-03-05	6.2200	6.7000	5.3000	5.4000	-22.302%	136	5,916	-95.741%
2026-03-04	7.0000	7.2500	6.9500	6.9500	+2.206%	2,473	5,838	-96.691%
2026-03-03	7.0000	7.0500	6.1500	6.8000	-21.839%	495	3,398	-96.618%
2026-03-02	8.9000	8.9400	8.0000	8.7000	-4.918%	261	3,534	-97.356%
2026-02-27	8.8000	9.1500	8.4000	9.1500	+5.172%	256	3,496	-97.486%
2026-02-26	7.1500	8.7000	7.1500	8.7000	+10.828%	37	3,556	-97.356%
2026-02-25	7.9300	8.0000	7.7100	7.8500	-0.633%	136	3,589	-97.070%
2026-02-24	6.8500	7.9000	6.5500	7.9000	+7.483%	62	3,589	-97.089%
2026-02-23	6.0200	7.6000	6.0200	7.3500	+17.600%	116	3,596	-96.871%
2026-02-20	5.2000	6.2500	5.0700	6.2500	+23.518%	546	3,579	-96.320%
2026-02-19	4.5000	5.0600	4.5000	5.0600	+24.631%	104	3,342	-95.455%
2026-02-18	3.9700	4.1000	3.9700	4.0600	+8.267%	108	3,357	-94.335%
2026-02-17	3.3000	3.8000	3.3000	3.7500	-12.178%	106	3,376	-93.867%
2026-02-13	4.0200	4.3000	4.0200	4.2700	+10.909%	17	3,316	-94.614%
2026-02-12	4.5700	4.5700	3.5000	3.8500	-16.667%	278	3,316	-94.026%
2026-02-11	5.2100	5.2500	4.5900	4.6200	-4.742%	12	3,394	-95.022%
2026-02-10	4.8800	4.8800	4.8500	4.8500	-3.960%	22	3,390	-95.258%
2026-02-09	4.7000	5.1000	4.6500	5.0500	+18.824%	135	3,387	-95.446%
2026-02-06	3.7200	4.2500	3.7200	4.2500	+21.429%	176	3,363	-94.588%
2026-02-05	3.9000	3.9000	3.3000	3.5000	-22.222%	182	3,425	-93.429%
2026-02-04	4.5500	4.5500	3.8000	4.5000	+5.882%	59	3,569	-94.889%
2026-02-03	4.1300	4.4500	4.0000	4.2500	+20.739%	193	3,572	-94.588%
2026-02-02	3.8500	4.2500	3.5000	3.5200	-14.770%	467	3,652	-93.466%
2026-01-30	5.2000	5.8000	4.0000	4.1300	-32.406%	145	3,668	-94.431%
2026-01-29	7.6000	7.6000	5.7000	6.1100	-6.000%	238	3,653	-96.236%
2026-01-28	7.1000	7.2000	6.4000	6.5000	-1.813%	213	3,516	-96.462%
2026-01-27	7.0500	7.1400	6.0000	6.6200	-4.335%	132	3,453	-96.526%
2026-01-26	7.6100	8.2500	6.8000	6.9200	+5.327%	543	3,428	-96.676%
2026-01-23	6.0000	7.0000	5.9500	6.5700	+15.263%	1,069	3,149	-96.499%
2026-01-22	4.5000	5.8000	4.5000	5.7000	+28.090%	419	2,296	-95.965%
2026-01-21	4.6600	4.7500	4.3000	4.4500	-2.412%	428	2,208	-94.831%
2026-01-20	4.9200	4.9200	4.2500	4.5600	+12.871%	583	2,179	-94.956%
2026-01-16	3.3000	4.0500	3.2500	4.0400	+14.773%	343	1,633	-94.307%
2026-01-15	2.9000	3.6500	2.9000	3.5200	+6.667%	234	1,633	-93.466%
2026-01-14	3.5000	3.6000	3.1000	3.3000	+1.538%	450	1,539	-93.030%
2026-01-13	3.4300	3.7600	3.2500	3.2500	-4.412%	264	1,326	-92.923%
2026-01-12	3.4000	3.7500	3.3500	3.4000	+26.866%	573	1,165	-93.235%
2026-01-09	2.8200	2.8200	2.6800	2.6800	+7.200%	638	783	-91.418%
2026-01-08	2.4500	2.5000	2.4400	2.5000	+0.402%	3	228	-90.800%
2026-01-07	2.5000	2.6000	2.3400	2.4900	-7.778%	6	225	-90.763%
2026-01-06	2.3600	2.7000	2.2500	2.7000	+18.421%	43	220	-91.481%
2026-01-05	2.5900	2.5900	2.2500	2.2800	+19.372%	124	80	-89.912%
2026-01-02	2.0000	2.0000	1.9100	1.9100	-12.385%	2	80	-87.958%
2025-12-31	2.1400	2.2000	2.1400	2.1800	-6.838%	26	52	-89.450%
2025-12-30	2.2600	2.4200	2.2300	2.3400	0.000%	53	52	-90.171%